iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.47
+0.01 (0.01%)
At close: Oct 28, 2025, 4:00 PM EDT
110.46
-0.01 (-0.01%)
After-hours: Oct 28, 2025, 6:48 PM EDT
SHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 110.46 | 110.47 | 110.46 | 110.47 | - | - | 964,384 |
| Oct 27, 2025 | 110.45 | 110.46 | 110.44 | 110.46 | 110.46 | 0.03% | 2,173,143 |
| Oct 24, 2025 | 110.43 | 110.44 | 110.43 | 110.43 | 110.43 | 0.02% | 2,995,084 |
| Oct 23, 2025 | 110.40 | 110.41 | 110.40 | 110.41 | 110.41 | 0.01% | 1,554,737 |
| Oct 22, 2025 | 110.39 | 110.40 | 110.39 | 110.40 | 110.40 | 0.02% | 1,573,866 |
| Oct 21, 2025 | 110.39 | 110.39 | 110.38 | 110.38 | 110.38 | 0.01% | 2,139,971 |
| Oct 20, 2025 | 110.37 | 110.37 | 110.36 | 110.37 | 110.37 | 0.01% | 1,369,772 |
| Oct 17, 2025 | 110.36 | 110.36 | 110.35 | 110.36 | 110.36 | 0.05% | 1,471,140 |
| Oct 16, 2025 | 110.31 | 110.32 | 110.31 | 110.31 | 110.31 | 0.02% | 2,001,015 |
| Oct 15, 2025 | 110.30 | 110.31 | 110.29 | 110.29 | 110.29 | -0.01% | 2,007,570 |
| Oct 14, 2025 | 110.29 | 110.30 | 110.29 | 110.30 | 110.30 | 0.03% | 2,144,612 |
| Oct 13, 2025 | 110.28 | 110.28 | 110.27 | 110.27 | 110.27 | -0.01% | 3,202,396 |
| Oct 10, 2025 | 110.28 | 110.29 | 110.27 | 110.28 | 110.28 | 0.05% | 3,877,950 |
| Oct 9, 2025 | 110.23 | 110.24 | 110.23 | 110.23 | 110.23 | 0.01% | 2,873,181 |
| Oct 8, 2025 | 110.22 | 110.22 | 110.21 | 110.22 | 110.22 | 0.01% | 2,069,482 |
| Oct 7, 2025 | 110.20 | 110.21 | 110.20 | 110.20 | 110.20 | 0.01% | 2,531,728 |
| Oct 6, 2025 | 110.19 | 110.20 | 110.19 | 110.19 | 110.19 | -0.01% | 2,485,234 |
| Oct 3, 2025 | 110.20 | 110.20 | 110.19 | 110.20 | 110.20 | 0.04% | 2,090,735 |
| Oct 2, 2025 | 110.16 | 110.16 | 110.15 | 110.16 | 110.16 | 0.01% | 2,008,886 |
| Oct 1, 2025 | 110.15 | 110.15 | 110.14 | 110.15 | 110.15 | -0.31% | 3,445,967 |
| Sep 30, 2025 | 110.49 | 110.49 | 110.48 | 110.49 | 110.12 | 0.01% | 4,237,772 |
| Sep 29, 2025 | 110.47 | 110.48 | 110.47 | 110.48 | 110.11 | 0.01% | 2,385,905 |
| Sep 26, 2025 | 110.47 | 110.47 | 110.46 | 110.47 | 110.10 | 0.04% | 1,942,632 |
| Sep 25, 2025 | 110.43 | 110.44 | 110.43 | 110.43 | 110.06 | 0.01% | 2,470,798 |
| Sep 24, 2025 | 110.43 | 110.43 | 110.42 | 110.42 | 110.05 | 0.01% | 1,632,222 |
| Sep 23, 2025 | 110.42 | 110.42 | 110.41 | 110.41 | 110.04 | - | 3,294,217 |
| Sep 22, 2025 | 110.40 | 110.41 | 110.40 | 110.41 | 110.04 | 0.01% | 1,859,942 |
| Sep 19, 2025 | 110.39 | 110.40 | 110.39 | 110.40 | 110.03 | 0.04% | 1,902,470 |
| Sep 18, 2025 | 110.37 | 110.37 | 110.36 | 110.36 | 109.99 | 0.01% | 2,264,386 |
| Sep 17, 2025 | 110.36 | 110.36 | 110.35 | 110.35 | 109.98 | 0.01% | 2,844,849 |
| Sep 16, 2025 | 110.34 | 110.34 | 110.33 | 110.34 | 109.97 | 0.02% | 2,019,940 |
| Sep 15, 2025 | 110.31 | 110.32 | 110.31 | 110.32 | 109.95 | 0.02% | 4,698,798 |
| Sep 12, 2025 | 110.31 | 110.32 | 110.30 | 110.30 | 109.93 | 0.02% | 2,703,717 |
| Sep 11, 2025 | 110.27 | 110.28 | 110.27 | 110.28 | 109.91 | 0.02% | 2,148,208 |
| Sep 10, 2025 | 110.26 | 110.26 | 110.25 | 110.26 | 109.89 | 0.02% | 2,305,683 |
| Sep 9, 2025 | 110.26 | 110.26 | 110.24 | 110.24 | 109.87 | -0.01% | 1,925,421 |
| Sep 8, 2025 | 110.24 | 110.25 | 110.24 | 110.25 | 109.88 | 0.02% | 1,786,626 |
| Sep 5, 2025 | 110.22 | 110.23 | 110.22 | 110.23 | 109.86 | 0.05% | 2,586,352 |
| Sep 4, 2025 | 110.15 | 110.17 | 110.15 | 110.17 | 109.80 | 0.02% | 2,439,936 |
| Sep 3, 2025 | 110.13 | 110.15 | 110.13 | 110.15 | 109.78 | 0.02% | 2,974,883 |
| Sep 2, 2025 | 110.12 | 110.13 | 110.11 | 110.13 | 109.76 | -0.33% | 3,894,685 |
| Aug 29, 2025 | 110.48 | 110.50 | 110.48 | 110.49 | 109.74 | 0.05% | 4,761,001 |
| Aug 28, 2025 | 110.44 | 110.45 | 110.44 | 110.44 | 109.69 | 0.01% | 2,172,165 |
| Aug 27, 2025 | 110.42 | 110.43 | 110.42 | 110.43 | 109.68 | 0.02% | 2,575,801 |
| Aug 26, 2025 | 110.41 | 110.42 | 110.41 | 110.41 | 109.66 | 0.01% | 1,735,550 |
| Aug 25, 2025 | 110.40 | 110.41 | 110.40 | 110.40 | 109.65 | - | 2,672,189 |
| Aug 22, 2025 | 110.38 | 110.40 | 110.37 | 110.40 | 109.64 | 0.06% | 4,058,709 |
| Aug 21, 2025 | 110.34 | 110.35 | 110.33 | 110.33 | 109.58 | -0.01% | 2,232,335 |
| Aug 20, 2025 | 110.34 | 110.34 | 110.33 | 110.34 | 109.59 | 0.01% | 2,352,196 |
| Aug 19, 2025 | 110.31 | 110.33 | 110.31 | 110.33 | 109.58 | 0.03% | 3,473,619 |